Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.596 7.851 7.596 7.675 98,046 +0.13(+1.67%)
Aug 30, 2011 7.462 7.562 7.455 7.549 19,770 +0.01(+0.18%)
Aug 29, 2011 7.428 7.630 7.428 7.535 39,895 +0.11(+1.45%)
Aug 26, 2011 7.246 7.462 7.018 7.428 44,265 +0.02(+0.27%)
Aug 25, 2011 7.704 7.704 7.394 7.408 64,557 -0.15(-1.96%)
Aug 24, 2011 7.334 7.764 7.159 7.556 68,393 +0.12(+1.63%)
Aug 23, 2011 7.448 7.522 6.776 7.435 38,224 -0.05(-0.63%)
Aug 22, 2011 7.414 7.663 7.388 7.482 25,411 +0.08(+1.09%)
Aug 19, 2011 7.556 7.556 7.172 7.401 61,168 -0.19(-2.48%)
Aug 18, 2011 7.872 7.872 7.502 7.589 27,591 -0.38(-4.81%)
Aug 17, 2011 7.643 8.248 7.643 7.972 61,327 +0.36(+4.77%)
Aug 16, 2011 7.757 7.892 7.589 7.609 59,930 -0.19(-2.41%)
Aug 15, 2011 7.683 7.851 7.468 7.798 22,644 +0.18(+2.38%)
Aug 12, 2011 7.757 7.764 7.468 7.616 34,182 -0.11(-1.39%)
Aug 11, 2011 7.609 7.818 7.529 7.724 66,968 +0.10(+1.32%)
Aug 10, 2011 7.744 7.744 7.596 7.623 79,388 -0.10(-1.31%)
Aug 09, 2011 7.865 7.845 7.596 7.724 86,907 +0.09(+1.23%)
Aug 08, 2011 7.865 7.972 7.522 7.630 251,507 -0.52(-6.43%)
Aug 05, 2011 8.228 8.288 7.941 8.154 39,648 -0.09(-1.14%)
Aug 04, 2011 8.470 8.470 8.208 8.248 48,635 -0.23(-2.70%)
Aug 03, 2011 8.483 8.497 8.201 8.477 21,744 -0.11(-1.33%)
Aug 02, 2011 8.510 8.836 8.503 8.591 13,762 +0.07(+0.79%)
Aug 01, 2011 8.477 8.638 8.409 8.524 57,770 +0.00(+0.00%)
Jul 29, 2011 8.463 8.537 8.463 8.524 3,733 -0.01(-0.16%)
Jul 28, 2011 8.517 8.564 8.490 8.537 51,530 -0.05(-0.55%)
Jul 27, 2011 8.678 8.692 8.517 8.584 30,746 -0.10(-1.16%)
Jul 26, 2011 8.705 8.725 8.638 8.685 17,542 -0.05(-0.54%)
Jul 25, 2011 8.840 8.840 8.732 8.732 19,990 -0.11(-1.22%)
Jul 22, 2011 8.880 8.900 8.806 8.840 9,669 -0.08(-0.90%)
Jul 21, 2011 8.752 8.920 8.752 8.920 44,767 +0.18(+2.08%)
Jul 20, 2011 8.752 8.826 8.725 8.739 6,713 +0.03(+0.39%)
Jul 19, 2011 8.759 8.786 8.692 8.705 106,465 +0.05(+0.62%)
Jul 18, 2011 8.672 8.739 8.638 8.651 44,167 -0.07(-0.77%)
Jul 15, 2011 8.766 8.799 8.719 8.719 26,839 -0.06(-0.69%)
Jul 14, 2011 8.772 8.834 8.745 8.779 8,784 -0.01(-0.08%)
Jul 13, 2011 8.900 8.900 8.618 8.786 51,083 -0.09(-0.98%)
Jul 12, 2011 8.974 8.974 8.873 8.873 14,883 -0.10(-1.12%)
Jul 11, 2011 9.028 9.155 8.974 8.974 16,295 -0.15(-1.69%)
Jul 08, 2011 9.135 9.155 9.061 9.129 21,145 -0.07(-0.73%)
Jul 07, 2011 9.411 9.411 9.162 9.196 21,700 +0.12(+1.33%)
Jul 06, 2011 9.256 9.283 9.000 9.075 61,018 -0.17(-1.82%)
Jul 05, 2011 9.176 9.344 9.115 9.243 18,788 +0.10(+1.10%)
Jul 01, 2011 9.216 9.357 9.088 9.142 40,450 -0.11(-1.16%)
Jun 30, 2011 9.129 9.276 9.129 9.250 37,565 +0.15(+1.70%)
Jun 29, 2011 9.129 9.404 9.082 9.095 40,253 +0.03(+0.30%)
Jun 28, 2011 9.169 9.169 9.008 9.068 58,746 -0.03(-0.37%)
Jun 27, 2011 9.216 9.216 9.082 9.102 19,410 -0.08(-0.84%)
Jun 24, 2011 8.954 9.209 8.914 9.179 58,649 +0.26(+2.90%)
Jun 23, 2011 8.705 9.008 8.645 8.920 77,175 +0.18(+2.01%)
Jun 22, 2011 8.772 8.772 8.705 8.745 16,240 -0.04(-0.47%)
Jun 21, 2011 8.806 9.028 8.759 8.786 23,366 +0.07(+0.77%)
Jun 20, 2011 8.624 8.893 8.624 8.719 32,512 +0.07(+0.86%)
Jun 17, 2011 8.712 8.772 8.638 8.645 119,418 -0.01(-0.16%)
Jun 16, 2011 8.732 8.772 8.645 8.658 39,920 -0.09(-1.08%)
Jun 15, 2011 8.745 8.806 8.604 8.752 44,448 -0.12(-1.36%)
Jun 14, 2011 8.873 8.893 8.860 8.873 17,823 +0.03(+0.30%)
Jun 13, 2011 8.772 8.880 8.752 8.846 37,918 +0.07(+0.84%)
Jun 10, 2011 8.705 8.833 8.611 8.772 53,285 +0.05(+0.62%)
Jun 09, 2011 8.739 8.860 8.685 8.719 21,523 -0.03(-0.31%)
Jun 08, 2011 8.692 8.900 8.604 8.745 105,391 +0.44(+5.31%)
Jun 07, 2011 8.330 8.363 8.291 8.304 12,941 +0.01(+0.08%)
Jun 06, 2011 8.317 8.337 8.291 8.298 26,295 -0.01(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.